Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2020 | 12.12 | 12.12 | 12.12 | 0 | -0.68(-5.31%) | |
| Oct 27, 2020 | 12.79 | 12.79 | 12.79 | 12.79 | 333 | -0.28(-2.14%) |
| Oct 26, 2020 | 13.07 | 13.07 | 13.07 | 60 | +0.00(+0.00%) | |
| Oct 23, 2020 | 13.07 | 13.07 | 13.07 | 13.07 | 1,200 | +0.44(+3.48%) |
| Oct 22, 2020 | 12.63 | 12.63 | 12.63 | 12.63 | 240 | -0.12(-0.98%) |
| Oct 20, 2020 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) | |
| Oct 12, 2020 | 12.76 | 12.76 | 12.76 | 0 | +0.30(+2.41%) | |
| Oct 09, 2020 | 12.41 | 12.46 | 12.41 | 12.46 | 400 | -0.17(-1.39%) |
| Oct 08, 2020 | 12.63 | 12.63 | 12.63 | 12.63 | 390 | +0.12(+0.95%) |
| Oct 06, 2020 | 12.52 | 12.52 | 12.52 | 0 | +0.19(+1.50%) | |
| Oct 05, 2020 | 12.33 | 12.33 | 12.33 | 12.33 | 2,100 | -0.04(-0.32%) |
| Oct 01, 2020 | 12.37 | 12.37 | 12.37 | 0 | +0.02(+0.16%) | |
| Sep 30, 2020 | 12.35 | 12.35 | 12.35 | 60 | +0.00(+0.00%) | |
| Sep 29, 2020 | 12.35 | 12.35 | 12.35 | 50 | +0.00(+0.00%) | |
| Sep 28, 2020 | 12.35 | 12.35 | 12.35 | 12.35 | 637 | -0.75(-5.73%) |
| Sep 23, 2020 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 1,710 | -0.98(-6.96%) |
| Sep 15, 2020 | 14.08 | 14.08 | 14.08 | 0 | +0.62(+4.61%) | |
| Sep 14, 2020 | 13.46 | 13.46 | 13.46 | 50 | +0.00(+0.00%) | |
| Sep 11, 2020 | 13.46 | 13.46 | 13.46 | 13.46 | 100 | -0.28(-2.04%) |
| Sep 10, 2020 | 13.69 | 13.75 | 13.69 | 13.74 | 830 | +0.38(+2.84%) |
| Sep 09, 2020 | 13.38 | 13.46 | 13.36 | 13.36 | 6,220 | +0.03(+0.22%) |
| Sep 08, 2020 | 13.32 | 13.33 | 13.32 | 13.33 | 1,600 | +0.92(+7.41%) |
| Sep 04, 2020 | 12.41 | 12.41 | 12.41 | 12.41 | 10,600 | +0.63(+5.36%) |
| Sep 03, 2020 | 11.50 | 11.50 | 11.78 | 360 | +0.28(+2.42%) | |
| Sep 02, 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 290 | +0.31(+2.77%) |
| Sep 01, 2020 | 11.19 | 11.19 | 11.19 | 90 | +0.00(+0.00%) | |
| Aug 28, 2020 | 11.19 | 11.19 | 11.19 | 0 | -0.13(-1.16%) | |
| Aug 26, 2020 | 11.32 | 11.32 | 11.32 | 0 | +0.06(+0.50%) | |
| Aug 25, 2020 | 10.99 | 11.27 | 10.99 | 11.27 | 830 | +0.28(+2.50%) |
| Aug 24, 2020 | 11.00 | 11.00 | 10.99 | 10.99 | 1,140 | +0.00(+0.02%) |
| Aug 21, 2020 | 11.02 | 11.05 | 10.97 | 10.99 | 1,300 | -0.38(-3.32%) |
| Aug 19, 2020 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 11.37 | 11.37 | 11.37 | 0 | +0.27(+2.39%) | |
| Aug 14, 2020 | 11.10 | 11.10 | 11.10 | 11.10 | 200 | -0.47(-4.06%) |
| Aug 13, 2020 | 11.57 | 11.57 | 11.57 | 90 | +0.00(+0.00%) | |
| Aug 12, 2020 | 11.21 | 11.57 | 11.21 | 11.57 | 1,280 | +0.21(+1.81%) |
| Aug 11, 2020 | 11.09 | 11.09 | 11.36 | 2,050 | +0.27(+2.47%) | |
| Aug 10, 2020 | 11.09 | 11.09 | 11.09 | 11.09 | 500 | -0.18(-1.60%) |
| Aug 07, 2020 | 11.27 | 11.27 | 11.27 | 11.27 | 200 | +0.62(+5.87%) |
| Aug 06, 2020 | 10.64 | 10.64 | 10.64 | 30 | +0.00(+0.00%) | |
| Aug 03, 2020 | 10.64 | 10.64 | 10.64 | 0 | -0.98(-8.46%) | |
| Jul 31, 2020 | 11.74 | 11.74 | 11.63 | 650 | -0.11(-0.94%) | |
| Jul 30, 2020 | 11.87 | 11.87 | 11.74 | 11.74 | 1,200 | -0.42(-3.45%) |
| Jul 29, 2020 | 12.25 | 12.25 | 12.16 | 12.16 | 1,800 | -0.13(-1.06%) |
| Jul 28, 2020 | 12.29 | 12.29 | 12.21 | 12.29 | 2,860 | -0.10(-0.81%) |
| Jul 27, 2020 | 12.40 | 12.40 | 12.31 | 12.39 | 1,030 | +0.54(+4.51%) |
| Jul 23, 2020 | 11.86 | 11.86 | 11.86 | 0 | +0.01(+0.12%) | |
| Jul 22, 2020 | 11.84 | 11.84 | 11.84 | 11.84 | 4,650 | -0.14(-1.20%) |
| Jul 21, 2020 | 11.98 | 11.98 | 11.98 | 11.98 | 930 | -0.21(-1.76%) |
| Jul 17, 2020 | 12.20 | 12.20 | 12.20 | 0 | +0.07(+0.58%) | |
| Jul 14, 2020 | 12.13 | 12.13 | 12.13 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 12.22 | 12.22 | 12.13 | 12.13 | 1,129 | +0.25(+2.10%) |
| Jul 08, 2020 | 11.88 | 11.88 | 11.88 | 0 | +0.01(+0.08%) | |
| Jul 07, 2020 | 11.87 | 11.87 | 11.87 | 11.87 | 130 | +0.04(+0.34%) |
| Jul 06, 2020 | 11.83 | 11.83 | 11.83 | 11.83 | 150 | +0.00(+0.00%) |
| Jul 02, 2020 | 11.83 | 11.83 | 11.83 | 7,400 | +0.00(+0.00%) | |
| Jun 29, 2020 | 11.83 | 11.83 | 11.83 | 0 | -1.16(-8.93%) | |
| Jun 23, 2020 | 12.99 | 12.99 | 12.99 | 0 | -0.24(-1.85%) | |
| Jun 18, 2020 | 13.23 | 13.23 | 13.23 | 0 | +0.39(+3.08%) | |
| Jun 15, 2020 | 12.84 | 12.84 | 12.84 | 0 | -0.18(-1.38%) | |
| Jun 12, 2020 | 13.02 | 13.02 | 13.02 | 13.02 | 2,100 | -1.05(-7.46%) |
| Jun 08, 2020 | 14.07 | 14.07 | 14.07 | 0 | +1.06(+8.17%) | |
| Jun 03, 2020 | 13.01 | 13.01 | 13.01 | 0 | +0.23(+1.82%) | |
| Jun 01, 2020 | 12.78 | 12.78 | 12.78 | 0 | -0.19(-1.48%) | |
| May 29, 2020 | 13.26 | 13.26 | 12.97 | 5,707 | -0.29(-2.18%) | |
| May 28, 2020 | 13.29 | 13.29 | 13.12 | 13.26 | 8,625 | +0.27(+2.08%) |
| May 27, 2020 | 12.98 | 12.98 | 12.98 | 12.98 | 6,400 | +0.53(+4.28%) |
| May 26, 2020 | 12.49 | 12.49 | 12.45 | 520 | -0.03(-0.28%) | |
| May 19, 2020 | 12.49 | 12.49 | 12.49 | 0 | +0.41(+3.37%) | |
| May 18, 2020 | 12.08 | 12.08 | 12.08 | 12.08 | 730 | -0.59(-4.66%) |
| May 14, 2020 | 12.67 | 12.67 | 12.67 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 12.50 | 12.67 | 12.50 | 12.67 | 3,800 | +0.38(+3.09%) |
| May 08, 2020 | 12.29 | 12.29 | 12.29 | 0 | +0.19(+1.57%) | |
| May 07, 2020 | 12.16 | 12.16 | 12.08 | 12.10 | 680 | +0.12(+1.00%) |
| May 06, 2020 | 11.98 | 11.98 | 11.98 | 11.98 | 100 | -0.14(-1.16%) |
| May 05, 2020 | 12.12 | 12.12 | 12.12 | 12.12 | 700 | +0.23(+1.93%) |
| Apr 30, 2020 | 11.89 | 11.89 | 11.89 | 0 | -1.22(-9.31%) | |
| Apr 29, 2020 | 13.11 | 13.11 | 13.11 | 13.11 | 600 | +0.30(+2.38%) |
| Apr 28, 2020 | 12.92 | 12.92 | 12.76 | 12.80 | 83,250 | +0.27(+2.11%) |
| Apr 27, 2020 | 12.55 | 12.55 | 12.40 | 12.54 | 40,650 | +0.35(+2.86%) |
| Apr 24, 2020 | 12.44 | 12.44 | 12.19 | 640 | -0.24(-1.96%) | |
| Apr 23, 2020 | 12.35 | 12.45 | 12.35 | 12.44 | 2,000 | +0.26(+2.14%) |
| Apr 22, 2020 | 12.18 | 12.18 | 11.99 | 12.18 | 32,165 | +0.61(+5.29%) |
| Apr 21, 2020 | 11.86 | 11.86 | 11.56 | 120 | -0.30(-2.49%) | |
| Apr 20, 2020 | 12.48 | 12.48 | 11.86 | 5,100 | -0.62(-4.99%) | |
| Apr 16, 2020 | 12.48 | 12.48 | 12.48 | 0 | -0.71(-5.37%) | |
| Apr 15, 2020 | 13.75 | 13.75 | 13.19 | 1,940 | -0.56(-4.09%) | |
| Apr 14, 2020 | 13.75 | 13.75 | 13.75 | 25 | +0.00(+0.00%) | |
| Apr 09, 2020 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 13.22 | 13.22 | 13.75 | 250 | +0.53(+4.03%) | |
| Apr 06, 2020 | 13.22 | 13.22 | 13.22 | 0 | +0.88(+7.17%) | |
| Apr 03, 2020 | 12.35 | 12.35 | 12.34 | 12.34 | 700 | +0.03(+0.22%) |
| Apr 02, 2020 | 12.16 | 12.31 | 12.16 | 12.31 | 1,959 | -1.27(-9.37%) |
| Mar 30, 2020 | 13.58 | 13.58 | 13.58 | 0 | +0.26(+1.95%) | |
| Mar 26, 2020 | 13.32 | 13.32 | 13.32 | 0 | +0.89(+7.19%) | |
| Mar 25, 2020 | 12.26 | 12.26 | 12.43 | 7,000 | +0.17(+1.40%) | |
| Mar 24, 2020 | 12.26 | 12.26 | 12.26 | 12.26 | 1,440 | +0.48(+4.03%) |
| Mar 23, 2020 | 10.89 | 11.79 | 10.89 | 11.78 | 1,460 | -0.50(-4.07%) |
| Mar 20, 2020 | 12.28 | 12.28 | 12.28 | 12.28 | 300 | +0.09(+0.74%) |
| Mar 19, 2020 | 12.19 | 12.19 | 12.19 | 12.19 | 450 | +0.19(+1.58%) |
| Mar 18, 2020 | 12.15 | 12.15 | 12.00 | 12.00 | 1,340 | +1.38(+12.99%) |
| Mar 16, 2020 | 10.62 | 10.62 | 10.62 | 0 | -1.57(-12.84%) | |
| Mar 13, 2020 | 12.19 | 12.19 | 12.19 | 75 | +0.00(+0.00%) | |
| Mar 12, 2020 | 12.19 | 12.19 | 12.19 | 40 | +0.00(+0.00%) | |
| Mar 10, 2020 | 12.19 | 12.19 | 12.19 | 0 | +0.29(+2.48%) | |
| Mar 09, 2020 | 11.41 | 11.89 | 11.41 | 11.89 | 2,040 | -0.57(-4.57%) |
| Mar 06, 2020 | 12.66 | 12.66 | 12.42 | 12.46 | 7,800 | -0.37(-2.88%) |
| Mar 05, 2020 | 13.01 | 13.02 | 12.83 | 12.83 | 99,999 | -0.15(-1.17%) |
| Mar 04, 2020 | 12.98 | 12.98 | 12.98 | 12.98 | 244,900 | -0.36(-2.69%) |
| Mar 03, 2020 | 13.22 | 13.22 | 13.34 | 110,000 | +0.12(+0.91%) | |
| Mar 02, 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 2,521 | +0.30(+2.32%) |
| Feb 28, 2020 | 12.92 | 12.92 | 12.92 | 12.92 | 100 | -0.48(-3.58%) |
| Feb 26, 2020 | 13.40 | 13.40 | 13.40 | 13.40 | 600 | -0.99(-6.88%) |
| Feb 25, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 1,480 | -0.45(-3.03%) |
| Feb 19, 2020 | 14.84 | 14.84 | 14.84 | 0 | -0.53(-3.45%) | |
| Feb 14, 2020 | 15.37 | 15.37 | 15.37 | 0 | -0.46(-2.88%) | |
| Feb 12, 2020 | 15.82 | 15.82 | 15.82 | 0 | -0.12(-0.72%) | |
| Feb 06, 2020 | 15.94 | 15.94 | 15.94 | 0 | +0.33(+2.09%) | |
| Feb 04, 2020 | 15.61 | 15.61 | 15.61 | 0 | +0.43(+2.86%) | |
| Feb 03, 2020 | 15.18 | 15.18 | 15.18 | 17 | +0.00(+0.00%) | |
| Jan 28, 2020 | 15.18 | 15.18 | 15.18 | 0 | +0.59(+4.04%) | |
| Jan 27, 2020 | 14.59 | 14.59 | 14.59 | 30 | +0.00(+0.00%) | |
| Jan 24, 2020 | 14.59 | 14.59 | 14.59 | 75 | +0.00(+0.00%) | |
| Jan 16, 2020 | 14.59 | 14.59 | 14.59 | 0 | -0.52(-3.41%) | |
| Jan 10, 2020 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) | |
| Jan 06, 2020 | 15.11 | 15.11 | 15.11 | 0 | -0.03(-0.17%) | |
| Dec 24, 2019 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) | |
| Dec 20, 2019 | 15.13 | 15.13 | 15.13 | 0 | -0.39(-2.54%) | |
| Dec 18, 2019 | 15.53 | 15.53 | 15.53 | 0 | -0.28(-1.74%) | |
| Dec 17, 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 1,700 | +0.24(+1.54%) |
| Dec 16, 2019 | 15.71 | 15.71 | 15.56 | 15.56 | 7,347 | -0.04(-0.26%) |
| Dec 13, 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 2,200 | -0.04(-0.24%) |
| Dec 12, 2019 | 15.64 | 15.64 | 15.64 | 50 | +0.00(+0.00%) | |
| Dec 11, 2019 | 15.64 | 15.64 | 15.64 | 23 | +0.00(+0.00%) | |
| Dec 09, 2019 | 15.64 | 15.64 | 15.64 | 0 | +0.16(+1.02%) | |
| Dec 06, 2019 | 15.48 | 15.48 | 15.48 | 15.48 | 3,500 | +0.18(+1.16%) |
| Dec 05, 2019 | 15.30 | 15.30 | 15.30 | 67 | +0.00(+0.00%) | |
| Dec 04, 2019 | 15.34 | 15.34 | 15.30 | 320 | -0.04(-0.25%) | |
| Dec 03, 2019 | 15.45 | 15.45 | 15.34 | 1,154 | -0.11(-0.68%) | |
| Dec 02, 2019 | 15.58 | 15.58 | 15.45 | 15.45 | 310 | -0.40(-2.56%) |
| Nov 27, 2019 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 15.85 | 15.85 | 15.85 | 75 | +0.00(+0.00%) | |
| Nov 25, 2019 | 15.86 | 15.86 | 15.85 | 15.85 | 1,430 | +0.19(+1.24%) |
| Nov 20, 2019 | 15.66 | 15.66 | 15.66 | 0 | -0.21(-1.34%) | |
| Nov 19, 2019 | 15.87 | 15.87 | 15.87 | 30 | +0.00(+0.00%) | |
| Nov 18, 2019 | 15.87 | 15.87 | 15.87 | 80 | +0.00(+0.00%) | |
| Nov 15, 2019 | 16.12 | 16.12 | 15.87 | 100 | -0.26(-1.59%) | |
| Nov 14, 2019 | 16.36 | 16.36 | 16.12 | 230 | -0.23(-1.43%) | |
| Nov 13, 2019 | 16.37 | 16.37 | 16.36 | 800 | -0.01(-0.09%) | |
| Nov 12, 2019 | 15.86 | 15.86 | 16.37 | 9,984 | +0.51(+3.23%) | |
| Nov 07, 2019 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 15.86 | 15.86 | 15.86 | 0 | +0.45(+2.92%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
